La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 346,85 +92,48 (+0,15 %)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00070000 | 2024-01-12 12:55PM EDT | 70.00 | 156.90 | 176.00 | 180.70 | 0.00 | - | - | 1 | 177.59% |
| MAR250117C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 169.05 | 158.00 | 161.00 | 0.00 | - | 20 | 30 | 121.17% |
| MAR250117C00085000 | 2024-01-08 1:39PM EDT | 85.00 | 141.85 | 163.00 | 166.30 | 0.00 | - | 1 | 0 | 155.99% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2024-04-08 2:59PM EDT | 100.00 | 157.00 | 136.60 | 139.90 | 0.00 | - | 2 | 8 | 93.68% |
| MAR250117C00105000 | 2022-09-27 2:34PM EDT | 105.00 | 54.30 | 67.80 | 69.80 | 0.00 | - | - | 7 | 0.00% |
| MAR250117C00110000 | 2023-05-17 10:14AM EDT | 110.00 | 75.64 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| MAR250117C00115000 | 2023-01-17 11:04AM EDT | 115.00 | 62.70 | 75.70 | 77.10 | 0.00 | - | 1 | 2 | 0.00% |
| MAR250117C00120000 | 2024-01-25 2:59PM EDT | 120.00 | 126.73 | 134.00 | 138.50 | 0.00 | - | 2 | 6 | 128.73% |
| MAR250117C00125000 | 2024-05-20 11:33AM EDT | 125.00 | 118.70 | 108.50 | 112.50 | 0.00 | - | 1 | 402 | 62.57% |
| MAR250117C00130000 | 2024-05-20 10:41AM EDT | 130.00 | 113.10 | 103.50 | 108.00 | 0.00 | - | 6 | 16 | 60.28% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 0.00% |
| MAR250117C00140000 | 2023-10-12 11:14AM EDT | 140.00 | 70.66 | 67.80 | 69.60 | 0.00 | - | 20 | 25 | 0.00% |
| MAR250117C00145000 | 2024-05-13 2:42PM EDT | 145.00 | 97.60 | 89.00 | 93.50 | 0.00 | - | 1 | 14 | 52.73% |
| MAR250117C00150000 | 2024-05-10 1:54PM EDT | 150.00 | 95.10 | 84.50 | 89.00 | 0.00 | - | 5 | 48 | 51.31% |
| MAR250117C00155000 | 2023-11-28 11:08AM EDT | 155.00 | 63.85 | 77.00 | 80.00 | 0.00 | - | 1 | 42 | 42.95% |
| MAR250117C00160000 | 2024-04-24 2:46PM EDT | 160.00 | 90.21 | 80.60 | 83.70 | 0.00 | - | 3 | 65 | 58.98% |
| MAR250117C00165000 | 2024-05-15 1:25PM EDT | 165.00 | 77.30 | 70.50 | 74.50 | 0.00 | - | 6 | 133 | 49.63% |
| MAR250117C00170000 | 2024-05-31 1:28PM EDT | 170.00 | 66.40 | 66.00 | 70.40 | -8.80 | -11.70% | 3 | 59 | 48.66% |
| MAR250117C00175000 | 2024-05-15 3:54PM EDT | 175.00 | 68.80 | 61.50 | 64.70 | 0.00 | - | 1 | 58 | 44.14% |
| MAR250117C00180000 | 2024-05-16 10:55AM EDT | 180.00 | 64.00 | 57.00 | 61.60 | 0.00 | - | 3 | 317 | 45.12% |
| MAR250117C00185000 | 2024-05-15 3:54PM EDT | 185.00 | 60.00 | 54.00 | 56.80 | 0.00 | - | 2 | 185 | 42.51% |
| MAR250117C00190000 | 2024-05-30 2:59PM EDT | 190.00 | 47.81 | 49.00 | 51.10 | 0.00 | - | 9 | 104 | 38.22% |
| MAR250117C00195000 | 2024-05-22 2:17PM EDT | 195.00 | 50.90 | 45.80 | 47.00 | 0.00 | - | 1 | 223 | 36.93% |
| MAR250117C00200000 | 2024-05-31 3:05PM EDT | 200.00 | 41.50 | 41.50 | 43.10 | -5.80 | -12.26% | 2 | 462 | 35.85% |
| MAR250117C00210000 | 2024-05-30 10:20AM EDT | 210.00 | 32.70 | 34.60 | 35.30 | 0.00 | - | 1 | 310 | 33.24% |
| MAR250117C00220000 | 2024-05-30 10:58AM EDT | 220.00 | 25.70 | 27.80 | 29.90 | 0.00 | - | 1 | 483 | 33.48% |
| MAR250117C00230000 | 2024-05-23 10:53AM EDT | 230.00 | 24.70 | 21.80 | 22.30 | 0.00 | - | 4 | 502 | 29.72% |
| MAR250117C00240000 | 2024-05-30 10:05AM EDT | 240.00 | 15.35 | 16.60 | 17.10 | 0.00 | - | 1 | 284 | 28.44% |
| MAR250117C00250000 | 2024-05-30 11:21AM EDT | 250.00 | 11.20 | 12.30 | 12.70 | 0.00 | - | 2 | 414 | 27.26% |
| MAR250117C00260000 | 2024-05-31 12:38PM EDT | 260.00 | 8.30 | 8.80 | 9.30 | +0.05 | +0.61% | 1 | 339 | 26.48% |
| MAR250117C00270000 | 2024-05-29 11:08AM EDT | 270.00 | 5.85 | 6.20 | 6.60 | 0.00 | - | 1 | 332 | 25.74% |
| MAR250117C00280000 | 2024-05-31 12:40PM EDT | 280.00 | 3.90 | 4.20 | 4.50 | +0.14 | +3.72% | 2 | 512 | 24.99% |
| MAR250117C00290000 | 2024-05-29 11:27AM EDT | 290.00 | 2.60 | 2.85 | 3.10 | 0.00 | - | 1 | 114 | 24.63% |
| MAR250117C00300000 | 2024-05-31 12:01PM EDT | 300.00 | 1.75 | 1.90 | 2.10 | +0.05 | +2.94% | 1 | 461 | 24.35% |
| MAR250117C00310000 | 2024-05-22 9:30AM EDT | 310.00 | 1.35 | 1.30 | 1.50 | -0.55 | -28.95% | 1 | 126 | 24.48% |
| MAR250117C00320000 | 2024-05-28 1:50PM EDT | 320.00 | 1.06 | 0.90 | 2.00 | 0.00 | - | 2 | 10 | 28.21% |
| MAR250117C00330000 | 2024-05-01 2:11PM EDT | 330.00 | 1.20 | 0.50 | 1.45 | 0.00 | - | 19 | 52 | 28.08% |
| MAR250117C00340000 | 2024-05-23 3:54PM EDT | 340.00 | 0.47 | 0.45 | 1.20 | 0.00 | - | 1 | 2 | 28.72% |
| MAR250117C00350000 | 2024-05-01 10:38AM EDT | 350.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 5 | 10 | 27.55% |
| MAR250117C00360000 | 2024-03-25 1:39PM EDT | 360.00 | 1.35 | 0.70 | 1.05 | 0.00 | - | 1 | 11 | 31.17% |
| MAR250117C00370000 | 2024-03-07 3:10PM EDT | 370.00 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 7 | 33.72% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 48 | 76.51% |
| MAR250117P00075000 | 2024-03-05 1:00PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 71.92% |
| MAR250117P00080000 | 2024-03-05 12:59PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 53.91% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 1 | 14 | 70.97% |
| MAR250117P00090000 | 2024-02-22 1:26PM EDT | 90.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 61.38% |
| MAR250117P00095000 | 2023-12-27 3:42PM EDT | 95.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 15 | 19 | 51.66% |
| MAR250117P00100000 | 2023-12-04 1:15PM EDT | 100.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 61 | 0 | 54.42% |
| MAR250117P00105000 | 2024-05-24 12:32PM EDT | 105.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 14 | 53 | 57.03% |
| MAR250117P00110000 | 2024-03-11 2:05PM EDT | 110.00 | 0.40 | 0.15 | 1.60 | 0.00 | - | 7 | 25 | 51.37% |
| MAR250117P00115000 | 2024-05-28 9:44AM EDT | 115.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 3 | 37 | 55.74% |
| MAR250117P00120000 | 2024-05-29 10:37AM EDT | 120.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 4 | 164 | 48.83% |
| MAR250117P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| MAR250117P00130000 | 2024-02-28 2:48PM EDT | 130.00 | 0.69 | 0.20 | 1.30 | 0.00 | - | 2 | 112 | 44.32% |
| MAR250117P00135000 | 2024-04-04 2:55PM EDT | 135.00 | 0.75 | 0.25 | 2.00 | 0.00 | - | 1 | 51 | 45.98% |
| MAR250117P00140000 | 2024-02-02 2:56PM EDT | 140.00 | 1.39 | 0.45 | 1.60 | 0.00 | - | 2 | 145 | 41.22% |
| MAR250117P00145000 | 2024-02-14 11:17AM EDT | 145.00 | 1.65 | 0.75 | 2.00 | 0.00 | - | 2 | 735 | 40.86% |
| MAR250117P00150000 | 2024-04-25 2:19PM EDT | 150.00 | 1.26 | 0.50 | 1.25 | 0.00 | - | 1 | 138 | 34.51% |
| MAR250117P00155000 | 2024-05-17 10:49AM EDT | 155.00 | 1.20 | 0.60 | 1.55 | 0.00 | - | 1 | 171 | 33.91% |
| MAR250117P00160000 | 2024-05-22 2:42PM EDT | 160.00 | 1.18 | 0.70 | 2.70 | 0.00 | - | 1 | 448 | 36.49% |
| MAR250117P00165000 | 2024-05-28 1:54PM EDT | 165.00 | 1.40 | 1.45 | 1.70 | 0.00 | - | 2 | 607 | 30.21% |
| MAR250117P00170000 | 2024-05-02 2:27PM EDT | 170.00 | 2.30 | 1.75 | 2.05 | 0.00 | - | 8 | 306 | 29.44% |
| MAR250117P00175000 | 2024-05-24 11:50AM EDT | 175.00 | 2.00 | 2.10 | 2.45 | 0.00 | - | 1 | 169 | 28.65% |
| MAR250117P00180000 | 2024-05-30 11:54AM EDT | 180.00 | 3.10 | 2.55 | 2.85 | 0.00 | - | 1 | 376 | 27.67% |
| MAR250117P00185000 | 2024-05-29 12:27PM EDT | 185.00 | 3.23 | 3.10 | 3.40 | -0.36 | -10.03% | 5 | 127 | 26.92% |
| MAR250117P00190000 | 2024-05-24 2:56PM EDT | 190.00 | 3.39 | 3.70 | 4.00 | 0.00 | - | 1 | 396 | 26.08% |
| MAR250117P00195000 | 2024-05-30 2:24PM EDT | 195.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 8 | 701 | 25.47% |
| MAR250117P00200000 | 2024-05-30 12:23PM EDT | 200.00 | 6.40 | 5.30 | 5.70 | 0.00 | - | 1 | 655 | 24.80% |
| MAR250117P00210000 | 2024-05-30 3:13PM EDT | 210.00 | 8.60 | 7.50 | 8.00 | 0.00 | - | 3 | 457 | 23.58% |
| MAR250117P00220000 | 2024-05-30 3:55PM EDT | 220.00 | 11.70 | 10.50 | 10.90 | 0.00 | - | 301 | 567 | 22.20% |
| MAR250117P00230000 | 2024-05-31 1:15PM EDT | 230.00 | 15.50 | 14.30 | 14.90 | -0.24 | -1.52% | 2 | 218 | 21.19% |
| MAR250117P00240000 | 2024-05-28 12:46PM EDT | 240.00 | 17.50 | 18.90 | 19.80 | 0.00 | - | 11 | 767 | 20.06% |
| MAR250117P00250000 | 2024-05-14 11:54AM EDT | 250.00 | 22.90 | 23.40 | 26.40 | 0.00 | - | 2 | 474 | 19.90% |
| MAR250117P00260000 | 2024-05-23 10:40AM EDT | 260.00 | 29.20 | 30.80 | 32.60 | 0.00 | - | 1 | 110 | 17.49% |
| MAR250117P00270000 | 2024-05-28 10:21AM EDT | 270.00 | 36.00 | 39.30 | 40.60 | 0.00 | - | 1 | 26 | 16.20% |
| MAR250117P00280000 | 2024-02-13 11:39AM EDT | 280.00 | 46.70 | 35.00 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| MAR250117P00300000 | 2024-05-30 2:37PM EDT | 300.00 | 73.35 | 66.60 | 71.50 | 0.00 | - | 80 | 30 | 26.00% |
